Fiamma Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.140	1.150	1.130	1.130	1.130	495,100
2024-08-19	1.140	1.150	1.140	1.140	1.140	85,100
2024-08-16	1.140	1.150	1.140	1.140	1.140	174,500
2024-08-15	1.140	1.140	1.140	1.140	1.140	192,100
2024-08-14	1.140	1.150	1.140	1.140	1.140	217,000
2024-08-13	1.140	1.150	1.140	1.140	1.140	148,900
2024-08-12	1.150	1.150	1.140	1.140	1.140	99,400
2024-08-09	1.150	1.160	1.130	1.160	1.160	111,900
2024-08-08	1.130	1.150	1.130	1.130	1.130	379,300
2024-08-07	1.070	1.140	1.060	1.120	1.120	398,200
2024-08-06	1.030	1.080	1.030	1.060	1.060	1,107,600
2024-08-05	1.120	1.120	1.050	1.050	1.050	3,050,200
2024-08-02	1.140	1.140	1.120	1.120	1.120	853,600
2024-08-01	1.130	1.150	1.130	1.140	1.140	358,500
2024-07-31	1.120	1.140	1.120	1.130	1.130	582,700
2024-07-30	1.120	1.130	1.120	1.120	1.120	428,800
2024-07-29	1.130	1.130	1.120	1.120	1.120	995,700
2024-07-26	1.140	1.140	1.130	1.130	1.130	725,500
2024-07-25	1.130	1.140	1.130	1.130	1.130	264,000
2024-07-24	1.140	1.150	1.130	1.130	1.130	925,000
2024-07-23	1.150	1.160	1.140	1.140	1.140	693,800
2024-07-22	1.150	1.160	1.140	1.140	1.140	424,100
2024-07-19	1.160	1.170	1.140	1.140	1.140	1,437,900
2024-07-18	1.160	1.160	1.140	1.150	1.150	751,600
2024-07-17	1.170	1.170	1.160	1.160	1.160	814,100
2024-07-16	1.170	1.170	1.160	1.160	1.160	621,800
2024-07-15	1.170	1.170	1.160	1.170	1.170	436,900
2024-07-12	1.160	1.170	1.160	1.160	1.160	760,500
2024-07-11	1.170	1.180	1.160	1.170	1.170	593,500
2024-07-10	1.160	1.170	1.160	1.160	1.160	674,500
2024-07-09	1.190	1.190	1.160	1.160	1.160	617,700
2024-07-05	1.210	1.210	1.190	1.190	1.190	408,800
2024-07-04	1.220	1.220	1.200	1.210	1.210	503,300
2024-07-03	1.210	1.220	1.190	1.220	1.220	1,923,500
2024-07-02	1.190	1.210	1.180	1.210	1.210	923,500
2024-07-01	1.170	1.190	1.170	1.180	1.180	411,600
2024-06-28	1.170	1.180	1.160	1.170	1.170	208,500
2024-06-27	1.170	1.180	1.160	1.170	1.170	654,100
2024-06-26	1.180	1.190	1.160	1.170	1.170	564,500
2024-06-25	1.180	1.190	1.170	1.180	1.180	1,167,500
2024-06-24	1.170	1.200	1.170	1.180	1.180	638,800
2024-06-21	1.160	1.180	1.150	1.160	1.160	721,600
2024-06-20	1.170	1.170	1.150	1.160	1.160	1,075,900
2024-06-19	1.180	1.180	1.140	1.160	1.160	1,741,900
2024-06-18	1.180	1.190	1.170	1.170	1.170	1,085,100
2024-06-14	1.180	1.190	1.170	1.180	1.180	1,027,300
2024-06-13	1.190	1.190	1.180	1.180	1.180	1,092,800
2024-06-12	1.210	1.220	1.190	1.190	1.190	1,763,200
2024-06-11	1.230	1.230	1.210	1.210	1.210	1,459,900
2024-06-10	1.230	1.240	1.220	1.230	1.230	1,782,300
2024-06-07	1.220	1.240	1.220	1.230	1.230	1,317,700
2024-06-06	1.220	1.240	1.210	1.230	1.230	2,470,500
2024-06-05	1.220	1.240	1.220	1.220	1.220	1,113,900
2024-06-04	1.200	1.240	1.190	1.220	1.220	4,954,000
2024-05-31	1.200	1.210	1.190	1.190	1.190	1,115,600
2024-05-30	1.200	1.210	1.190	1.200	1.200	1,303,300
2024-05-29	1.200	1.220	1.200	1.200	1.200	1,580,000
2024-05-28	1.200	1.220	1.190	1.200	1.200	1,416,800
2024-05-27	1.210	1.230	1.200	1.200	1.200	1,741,400
2024-05-24	1.200	1.210	1.190	1.200	1.200	1,443,100

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-14	0.0220 MYR
2021-09-09	0.0100 MYR
2021-03-12	0.0175 MYR
2020-09-09	0.0100 MYR
2020-03-10	0.0200 MYR
2019-03-11	0.0225 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.